| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 29 2012 | $9.19 | $9.20 | $8.95 | $8.98 | 106,050,159 |
February 28 2012 | $8.95 | $9.21 | $8.90 | $9.19 | 115,298,138 |
February 27 2012 | $8.88 | $8.96 | $8.83 | $8.93 | 74,158,839 |
February 24 2012 | $8.99 | $9.04 | $8.92 | $8.96 | 73,383,299 |
February 23 2012 | $8.98 | $9.04 | $8.85 | $8.94 | 103,149,299 |
February 22 2012 | $9.10 | $9.15 | $9.01 | $9.03 | 115,728,558 |
February 21 2012 | $9.13 | $9.24 | $9.03 | $9.11 | 135,179,218 |
February 17 2012 | $9.00 | $9.17 | $8.97 | $9.13 | 148,371,258 |
February 16 2012 | $8.89 | $9.08 | $8.76 | $9.00 | 251,309,396 |
February 15 2012 | $9.56 | $9.58 | $9.16 | $9.22 | 156,041,198 |
February 14 2012 | $9.55 | $9.68 | $9.31 | $9.57 | 190,690,877 |
February 13 2012 | $9.36 | $9.63 | $9.28 | $9.58 | 121,471,298 |
February 10 2012 | $9.17 | $9.38 | $9.13 | $9.28 | 115,969,678 |
February 09 2012 | $9.23 | $9.28 | $9.09 | $9.25 | 143,799,878 |
February 08 2012 | $9.25 | $9.32 | $9.15 | $9.27 | 109,548,498 |
February 07 2012 | $9.13 | $9.25 | $9.10 | $9.21 | 102,089,059 |
February 06 2012 | $9.31 | $9.33 | $9.15 | $9.16 | 106,232,899 |
February 03 2012 | $9.14 | $9.40 | $9.09 | $9.38 | 162,454,638 |
February 02 2012 | $8.98 | $9.10 | $8.84 | $9.09 | 174,777,918 |
February 01 2012 | $8.69 | $9.00 | $8.60 | $8.97 | 426,820,574 |
